Dark

GLD20280121P300
GLD Jan 21 2028 300.00 Put (GLD280121P00300000)
option OPRA

EOD

Sep 17, 2026

6.62-3.358%(-0.23)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.6500	6.6500	6.4500	6.6200	-3.358%	10	4,189	0.000%
2026-09-16	6.8500	6.8500	6.8500	6.8500	-4.196%	2	4,180	-3.358%
2026-09-15	7.0000	7.1500	7.0000	7.1500	0.000%	15	4,180	-7.413%
2026-09-14	6.2800	7.1500	6.2800	7.1500	+2.878%	19	4,180	-7.413%
2026-09-10	6.5400	7.0500	5.4500	6.9500	+25.225%	55	4,175	-4.748%
2026-09-08	6.7500	6.7500	5.5500	5.5500	-1.770%	15	4,130	+19.279%
2026-09-04	6.1900	6.7500	5.6500	5.6500	-5.833%	14	4,120	+17.168%
2026-09-03	5.9500	6.0000	5.9500	6.0000	-12.409%	2	4,120	+10.333%
2026-09-01	6.6500	6.8500	6.6000	6.8500	+12.111%	12	4,127	-3.358%
2026-08-31	6.6000	6.6000	6.1100	6.1100	-5.271%	8	4,121	+8.347%
2026-08-28	6.2100	6.4500	6.2100	6.4500	+11.979%	10	4,121	+2.636%
2026-08-27	6.0600	6.0600	5.7600	5.7600	+2.857%	7	4,125	+14.931%
2026-08-26	5.7500	6.0000	5.6000	5.6000	0.000%	22	4,125	+18.214%
2026-08-25	5.5000	5.6500	4.8700	5.6000	0.000%	16	4,136	+18.214%
2026-08-24	5.1500	5.6000	4.8000	5.6000	-4.274%	33	4,122	+18.214%
2026-08-21	5.8500	5.8500	5.8500	5.8500	+0.515%	2	4,111	+13.162%
2026-08-20	5.9000	5.9000	5.0500	5.8200	-5.366%	18	4,111	+13.746%
2026-08-19	5.6000	6.1500	5.6000	6.1500	+2.500%	23	4,105	+7.642%
2026-08-18	6.0000	6.0000	6.0000	6.0000	-0.498%	5	4,105	+10.333%
2026-08-17	6.1500	6.1500	6.0300	6.0300	+1.345%	5	4,105	+9.784%
2026-08-14	6.3000	6.4000	5.9500	5.9500	-5.705%	9	4,104	+11.261%
2026-08-13	6.4000	6.4500	6.2800	6.3100	+0.159%	6	4,104	+4.913%
2026-08-12	6.0300	6.4500	6.0300	6.3000	-5.970%	15	4,102	+5.079%
2026-08-11	6.0600	7.0000	6.0600	6.7000	+0.149%	6	4,105	-1.194%
2026-08-10	6.6900	6.6900	6.6900	6.6900	+1.364%	10	4,103	-1.046%
2026-08-07	6.1800	6.8500	6.1800	6.6000	-11.409%	57	4,103	+0.303%
2026-08-06	7.3000	7.4500	7.2100	7.4500	0.000%	15	4,076	-11.141%
2026-08-05	7.0300	7.5500	6.0100	7.4500	-11.834%	39	4,077	-11.141%
2026-08-04	8.3500	8.6000	8.3000	8.4500	-4.520%	25	4,081	-21.657%
2026-08-03	9.4000	9.4000	8.8500	8.8500	-0.562%	3	4,089	-25.198%
2026-07-31	9.5500	9.7500	8.9000	8.9000	+0.565%	21	4,088	-25.618%
2026-07-30	8.7500	8.9500	8.7500	8.8500	-0.785%	9	4,082	-25.198%
2026-07-29	9.6700	9.8500	8.9200	8.9200	-6.597%	9	4,089	-25.785%
2026-07-28	9.8000	9.8000	9.1500	9.5500	+4.715%	5	4,092	-30.681%
2026-07-27	9.2000	9.3500	9.0900	9.1200	-7.411%	93	4,092	-27.412%
2026-07-24	10.0500	10.0900	9.7000	9.8500	-2.475%	8	4,091	-32.792%
2026-07-23	9.8500	10.1000	9.7000	10.1000	+16.763%	4	4,097	-34.455%
2026-07-22	8.4700	8.6500	8.4700	8.6500	-11.282%	4	4,094	-23.468%
2026-07-21	10.3300	10.3300	9.7500	9.7500	-8.019%	9	4,094	-32.103%
2026-07-20	10.6000	10.6000	10.6000	10.6000	-5.778%	2	4,098	-37.547%
2026-07-17	11.2500	11.2500	11.2500	11.2500	+7.143%	1	4,097	-41.156%
2026-07-16	11.0000	11.0000	10.5000	10.5000	+4.478%	3	4,097	-36.952%
2026-07-14	10.0000	10.0900	9.6600	10.0500	-8.636%	8	4,101	-34.129%
2026-07-13	10.7000	11.0000	10.7000	11.0000	+22.905%	6	4,105	-39.818%
2026-07-10	9.1500	9.1500	8.9500	8.9500	-5.090%	9	4,101	-26.034%
2026-07-09	10.3900	10.3900	9.2500	9.4300	-7.276%	519	4,107	-29.799%
2026-07-08	9.4700	10.1700	9.4700	10.1700	+16.229%	8	3,973	-34.907%
2026-07-06	8.7500	8.8000	8.4600	8.7500	-3.846%	34	3,974	-24.343%
2026-07-02	9.8000	9.8000	8.1000	9.1000	-9.000%	12	3,995	-27.253%
2026-07-01	10.0000	10.0000	10.0000	10.0000	-2.439%	1	3,995	-33.800%
2026-06-26	10.2000	10.2500	9.9500	10.2500	-5.093%	7	3,996	-35.415%
2026-06-25	10.6500	10.8500	10.6500	10.8000	-6.087%	9	4,003	-38.704%
2026-06-24	11.0000	12.0000	10.1000	11.5000	+26.374%	34	4,012	-42.435%
2026-06-23	9.0000	9.3000	9.0000	9.1000	+6.557%	4	4,017	-27.253%
2026-06-22	8.5500	8.8100	8.5000	8.5400	+0.826%	16	4,017	-22.482%
2026-06-18	8.2500	8.4700	8.1500	8.4700	+16.989%	7	4,019	-21.842%
2026-06-17	7.2000	7.2400	7.2000	7.2400	-3.467%	2	4,019	-8.564%
2026-06-16	7.5000	7.5500	7.5000	7.5000	-1.316%	3	4,019	-11.733%
2026-06-15	6.8000	7.7900	6.8000	7.6000	-15.556%	190	4,018	-12.895%
2026-06-12	9.0000	9.0000	9.0000	9.0000	-10.000%	1	4,024	-26.444%
2026-06-11	11.0500	11.0500	10.0000	10.0000	+2.564%	10	4,024	-33.800%
2026-06-10	9.3400	10.1000	8.5500	9.7500	+16.348%	174	4,016	-32.103%
2026-06-09	8.5000	8.5800	8.3800	8.3800	+6.076%	3	3,883	-21.002%
2026-06-05	7.2000	7.9000	7.2000	7.9000	+16.348%	5	3,882	-16.203%
2026-06-04	6.8100	6.8400	6.7900	6.7900	-7.240%	4	3,883	-2.504%
2026-06-03	7.4500	7.4500	7.3200	7.3200	+2.378%	2	3,885	-9.563%
2026-06-02	7.1500	7.1500	7.1300	7.1500	+4.227%	4	3,892	-7.413%
2026-05-29	6.6000	7.0000	6.6000	6.8600	-2.970%	16	3,891	-3.499%
2026-05-28	7.2100	8.0000	6.9500	7.0700	+1.144%	22	3,891	-6.365%
2026-05-27	7.0100	8.2100	6.5700	6.9900	+7.870%	99	3,889	-5.293%
2026-05-26	6.7000	6.8500	6.3500	6.4800	-0.613%	104	3,855	+2.160%
2026-05-22	6.6000	6.6000	6.5200	6.5200	+4.655%	2	3,853	+1.534%
2026-05-21	6.1000	6.2300	6.1000	6.2300	-14.069%	28	3,853	+6.260%
2026-05-20	7.2500	7.2500	7.2500	7.2500	+2.983%	2	3,853	-8.690%
2026-05-19	7.0500	7.0500	6.6700	7.0400	+3.529%	20	3,834	-5.966%
2026-05-18	6.7600	6.9300	6.5200	6.8000	-5.424%	10	3,834	-2.647%
2026-05-15	7.0000	7.1900	6.7900	7.1900	+17.869%	210	3,834	-7.928%
2026-05-14	5.9100	6.1000	5.9100	6.1000	-6.154%	12	3,843	+8.525%
2026-05-12	6.3000	6.5000	6.0200	6.5000	+6.557%	33	3,827	+1.846%
2026-05-07	6.0500	6.1900	5.9000	6.1000	+2.694%	866	3,827	+8.525%
2026-05-06	6.3900	6.3900	5.9400	5.9400	-18.069%	22	3,546	+11.448%
2026-05-05	7.1000	7.2500	7.1000	7.2500	-5.844%	4	3,546	-8.690%
2026-04-29	7.7000	7.7000	7.7000	7.7000	+22.611%	2	3,546	-14.026%
2026-04-27	6.6000	7.0000	6.2800	6.2800	-3.385%	4	3,546	+5.414%
2026-04-24	6.5000	6.5000	6.5000	6.5000	-12.162%	1	3,545	+1.846%
2026-04-16	7.4000	7.4000	7.4000	7.4000	-2.503%	1	3,545	-10.541%
2026-04-15	7.6300	7.6300	7.5900	7.5900	-2.442%	3	3,545	-12.780%
2026-04-14	7.7800	7.7800	7.7800	7.7800	-8.792%	1	3,542	-14.910%
2026-04-09	9.4500	9.4500	8.4300	8.5300	-16.043%	110	3,541	-22.392%
2026-04-07	10.1300	10.1600	10.1300	10.1600	-11.189%	2	3,441	-34.843%
2026-04-02	11.4400	11.4400	11.4400	11.4400	+26.549%	1	3,440	-42.133%
2026-04-01	9.0400	9.0400	9.0400	9.0400	-15.038%	1	3,440	-26.770%
2026-03-31	10.7400	11.3300	10.6400	10.6400	-12.500%	3	3,439	-37.782%
2026-03-30	12.3000	12.3000	12.0500	12.1600	-1.856%	4	3,438	-45.559%
2026-03-27	12.5500	12.5500	12.0000	12.3900	+1.143%	4	3,434	-46.570%
2026-03-26	12.0000	12.7000	11.5000	12.2500	+18.702%	117	3,435	-45.959%
2026-03-25	10.0000	10.3200	9.7800	10.3200	-13.277%	10	3,346	-35.853%
2026-03-24	12.0000	12.1300	11.9000	11.9000	+5.778%	26	3,346	-44.370%
2026-03-23	9.8500	12.3500	9.8500	11.2500	+33.929%	25	3,362	-41.156%
2026-03-20	7.0300	8.4000	7.0300	8.4000	+5.395%	5	3,366	-21.190%
2026-03-19	7.5700	8.0000	7.4000	7.9700	+51.810%	24	3,366	-16.939%
2026-03-18	5.7100	5.7100	5.2500	5.2500	-2.778%	2	3,350	+26.095%
2026-03-12	5.4000	5.4000	5.4000	5.4000	-12.763%	1	3,349	+22.593%
2026-03-09	6.1900	6.1900	6.1900	6.1900	+4.915%	6	3,350	+6.947%
2026-03-06	5.9000	5.9000	5.9000	5.9000	-9.370%	4	3,356	+12.203%
2026-03-05	6.7000	6.7000	6.4400	6.5100	+1.878%	6	3,352	+1.690%
2026-03-04	6.1200	6.5900	6.1200	6.3900	-0.622%	8	3,346	+3.599%
2026-03-03	6.2000	6.8400	6.1300	6.4300	+16.065%	87	3,341	+2.955%
2026-03-02	5.5600	5.9000	5.0700	5.5400	-7.358%	27	3,254	+19.495%
2026-02-27	5.8900	6.2500	5.6000	5.9800	+6.406%	96	3,229	+10.702%
2026-02-26	6.7500	8.0000	5.6200	5.6200	-14.848%	1,544	3,144	+17.794%
2026-02-24	6.6500	6.6500	6.6000	6.6000	+13.793%	2	1,721	+0.303%
2026-02-18	5.8000	5.8000	5.8000	5.8000	+7.407%	6	1,720	+14.138%
2026-02-12	5.0000	5.4000	5.0000	5.4000	-1.818%	2	1,714	+22.593%
2026-02-10	6.4000	6.4000	5.5000	5.5000	-16.667%	11	1,715	+20.364%
2026-02-09	6.4000	6.8500	6.1000	6.6000	-10.204%	5	1,715	+0.303%
2026-02-06	7.5500	7.6000	7.3500	7.3500	-14.035%	5	1,716	-9.932%
2026-02-05	8.1700	8.5500	8.1500	8.5500	+14.000%	5	1,713	-22.573%
2026-02-04	7.5000	8.2000	7.5000	7.5000	-7.407%	6	1,709	-11.733%
2026-02-03	8.5000	8.5000	8.0000	8.1000	-16.923%	11	1,708	-18.272%
2026-02-02	9.9800	11.5000	9.0000	9.7500	+25.806%	222	1,714	-32.103%
2026-01-30	6.0000	8.8000	5.6300	7.7500	+51.663%	64	1,712	-14.581%
2026-01-29	3.6000	5.2300	3.6000	5.1100	+13.556%	16	1,709	+29.550%
2026-01-28	4.5000	4.7500	3.9000	4.5000	+8.173%	17	1,715	+47.111%
2026-01-26	4.6400	5.2900	3.6000	4.1600	+10.933%	13	1,700	+59.135%
2026-01-23	4.0000	4.0100	3.7500	3.7500	-7.178%	15	1,702	+76.533%
2026-01-22	4.2500	4.2500	4.0400	4.0400	-8.597%	17	1,698	+63.861%
2026-01-21	4.2000	4.5800	4.1000	4.4200	-3.913%	11	1,681	+49.774%
2026-01-20	4.8000	4.8000	4.6000	4.6000	-3.158%	6	1,677	+43.913%
2026-01-16	4.7500	4.7500	4.7500	4.7500	-1.042%	2	1,676	+39.368%
2026-01-15	5.0000	5.0000	4.8000	4.8000	+14.286%	3	1,676	+37.917%
2026-01-14	4.2000	4.2000	4.2000	4.2000	-4.545%	15	1,675	+57.619%
2026-01-13	5.2800	5.2800	4.4000	4.4000	-11.290%	3	1,690	+50.455%
2026-01-12	4.8500	4.9600	4.8500	4.9600	-18.689%	3	1,691	+33.468%
2026-01-09	5.7500	6.1000	4.9500	6.1000	-2.866%	7	1,690	+8.525%
2026-01-08	6.2800	6.2800	6.2800	6.2800	-3.385%	1	1,689	+5.414%
2026-01-07	6.5000	6.5000	6.5000	6.5000	+2.362%	1	1,688	+1.846%
2026-01-06	6.6000	6.6000	6.3500	6.3500	-5.224%	3	1,688	+4.252%
2026-01-05	6.6000	6.7000	6.5000	6.7000	-3.597%	7	1,687	-1.194%
2026-01-02	7.3000	7.3000	6.9500	6.9500	+3.577%	6	1,687	-4.748%
2025-12-31	7.0000	7.0000	6.6500	6.7100	+0.149%	7	1,683	-1.341%
2025-12-30	6.6000	6.7000	6.6000	6.7000	-2.899%	5	1,683	-1.194%
2025-12-29	6.4600	7.5000	6.4600	6.9000	+16.949%	84	1,683	-4.058%
2025-12-26	5.8800	5.9000	5.8800	5.9000	-5.600%	4	1,683	+12.203%
2025-12-24	6.2500	6.2500	5.9500	6.2500	+4.341%	4	1,678	+5.920%
2025-12-23	6.5000	6.5000	5.7800	5.9900	+3.813%	15	1,678	+10.518%
2025-12-22	6.4500	6.4500	5.7700	5.7700	-15.766%	3	1,664	+14.731%
2025-12-17	7.1500	7.1500	6.8500	6.8500	-1.862%	4	1,663	-3.358%
2025-12-15	6.9800	6.9800	6.9800	6.9800	+1.159%	3	1,659	-5.158%
2025-12-12	6.5000	6.9000	6.5000	6.9000	-4.167%	15	1,662	-4.058%
2025-12-11	7.1500	7.2000	6.5000	7.2000	-4.636%	13	1,649	-8.056%
2025-12-09	7.3500	7.5500	7.3500	7.5500	+0.667%	33	1,646	-12.318%
2025-12-08	7.5000	7.7000	7.0000	7.5000	-0.925%	203	1,646	-11.733%
2025-12-05	7.3500	7.5700	7.3500	7.5700	-2.949%	3	1,646	-12.550%
2025-12-04	7.8000	7.8000	7.8000	7.8000	+7.586%	1	1,646	-15.128%
2025-12-01	7.2500	7.2500	7.2500	7.2500	-11.585%	1	1,645	-8.690%
2025-11-26	8.4800	8.6900	8.1500	8.2000	-18.000%	40	1,638	-19.268%
2025-11-25	9.5000	10.0000	9.5000	10.0000	+33.333%	29	1,638	-33.800%
2025-11-24	8.4500	8.4500	7.5000	7.5000	-21.053%	5	1,609	-11.733%
2025-11-21	9.5000	10.2500	9.5000	9.5000	-0.628%	7	1,608	-30.316%
2025-11-19	9.5600	9.5600	9.5600	9.5600	+0.632%	1	1,606	-30.753%
2025-11-18	9.5000	9.5000	9.5000	9.5000	-3.061%	2	1,606	-30.316%
2025-11-17	10.1000	10.1000	9.8000	9.8000	+8.647%	3	1,608	-32.449%
2025-11-14	9.0400	9.0400	9.0200	9.0200	+0.782%	2	1,610	-26.608%
2025-11-13	8.2000	8.9500	8.0900	8.9500	+2.286%	9	1,610	-26.034%
2025-11-12	8.6100	9.2000	8.3500	8.7500	+1.508%	10	1,608	-24.343%
2025-11-11	8.7500	8.7500	8.6200	8.6200	-8.783%	2	1,605	-23.202%
2025-11-10	9.0000	9.4500	8.5100	9.4500	-3.275%	43	1,605	-29.947%
2025-11-07	9.5000	9.7700	9.5000	9.7700	-3.267%	4	1,604	-32.242%
2025-11-06	10.1000	10.1000	10.1000	10.1000	+1.000%	9	1,604	-34.455%
2025-11-05	10.0000	10.0000	10.0000	10.0000	+17.647%	3	1,607	-33.800%
2025-11-04	8.5000	8.5000	8.5000	8.5000	-11.458%	1	1,604	-22.118%
2025-11-03	9.4700	9.6000	9.4700	9.6000	-5.975%	6	1,606	-31.042%
2025-10-31	9.1000	10.2100	9.1000	10.2100	-0.098%	5	1,606	-35.162%
2025-10-29	8.3000	10.2200	8.3000	10.2200	+2.200%	10	1,602	-35.225%
2025-10-28	10.2800	10.2800	9.5000	10.0000	+8.814%	7	1,597	-33.800%
2025-10-27	8.8000	9.1900	8.8000	9.1900	+10.060%	10	1,595	-27.965%
2025-10-24	7.9500	8.3500	7.9500	8.3500	-1.300%	3	1,595	-20.719%
2025-10-23	8.0800	8.6600	8.0500	8.4600	+0.714%	102	1,594	-21.749%
2025-10-22	8.4000	8.8000	8.4000	8.4000	+5.000%	17	1,553	-21.190%
2025-10-21	7.6000	8.8000	7.5000	8.0000	+12.360%	187	1,538	-17.250%
2025-10-20	7.0000	8.0000	6.5500	7.1200	-7.050%	165	1,540	-7.022%
2025-10-17	6.8700	7.6600	6.8700	7.6600	+18.760%	4	1,531	-13.577%
2025-10-16	6.8000	7.0500	6.3000	6.4500	-14.000%	100	1,532	+2.636%
2025-10-15	6.8000	7.5000	6.8000	7.5000	-1.316%	15	1,545	-11.733%
2025-10-14	7.5000	8.0000	7.2700	7.6000	+1.740%	17	1,531	-12.895%
2025-10-13	7.5000	7.5000	7.4700	7.4700	+3.034%	8	1,517	-11.379%
2025-10-09	7.2500	7.2500	7.2500	7.2500	-0.685%	2	1,511	-8.690%
2025-10-08	7.2500	7.3000	7.2500	7.3000	-2.667%	2	1,512	-9.315%
2025-10-07	7.6300	8.6500	7.2500	7.5000	+4.167%	1,424	1,510	-11.733%
2025-10-06	8.0000	8.0000	7.2000	7.2000	-10.336%	103	118	-8.056%
2025-10-03	8.0300	8.0300	8.0300	8.0300	-15.916%	1	17	-17.559%
2025-10-02	9.9200	10.0000	9.5500	9.5500	0.000%	3	17	-30.681%
2025-10-01	10.0000	10.0000	9.5000	9.5500	-19.068%	4	16	-30.681%
2025-09-24	10.6300	11.8000	10.6300	11.8000	+12.381%	6	12	-43.898%
2025-09-23	10.2300	10.5000	10.2300	10.5000	-4.545%	4	10	-36.952%
2025-09-22	10.5000	11.0000	10.5000	11.0000	-8.333%	3	7	-39.818%
2025-09-19	12.0000	12.0000	12.0000	12.0000	-4.000%	3	4	-44.833%
2025-09-18	12.5000	12.5000	12.5000	12.5000	+4.167%	3	4	-47.040%
2025-09-16	12.0000	12.0000	12.0000	12.0000	0.000%	1	1	-44.833%

.dark-mode .GR1zD5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GR1zD5{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20280121P300GLD Jan 21 2028 300.00 Put (GLD280121P00300000)option OPRA

GLD20280121P300
GLD Jan 21 2028 300.00 Put (GLD280121P00300000)
option OPRA